Options Chain for DEVON ENERGY CORP NEW COM (DVN) - $34.33 as of 6/13/2025 3:19:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.95 | 15.45 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 12.65 | 14.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 11.85 | 12.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 10.65 | 11.65 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 10.00 | 10.50 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 26.00 | 9.10 | 9.50 | 9.47 | % | 1 | 0 | 0.63 | 0.99 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 27.00 | 7.80 | 8.65 | % | 0 | 0 | 0.59 | 0.97 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 6.85 | 7.85 | 7.02 | +1.32 | +23.16% | 1 | 1 | 0.50 | 0.95 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 6.15 | 6.75 | % | 0 | 0 | 0.53 | 0.92 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 5.40 | 5.80 | 4.21 | 0.00 | 0.00% | 0 | 10 | 0.41 | 0.88 | 0.04 | -0.02 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 4.45 | 4.85 | % | 0 | 0 | 0.37 | 0.84 | 0.05 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 32.00 | 3.75 | 4.05 | 3.57 | +0.76 | +27.05% | 1 | 55 | 0.41 | 0.78 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 1.44 | 3.35 | 2.79 | +0.51 | +22.37% | 4 | 75 | 0.21 | 0.72 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 34.00 | 2.42 | 2.85 | 2.20 | +0.51 | +30.18% | 3 | 59 | 0.41 | 0.64 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 1.87 | 2.44 | 1.92 | +0.57 | +42.23% | 148 | 44 | 0.43 | 0.56 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 1.40 | 1.83 | 1.47 | +0.54 | +58.07% | 22 | 58 | 0.41 | 0.47 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 37.00 | 1.01 | 1.14 | 0.96 | +0.35 | +57.38% | 24 | 40 | 0.36 | 0.38 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 38.00 | 0.71 | 0.81 | 0.77 | +0.44 | +133.34% | 16 | 18 | 0.36 | 0.30 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 39.00 | 0.49 | 0.59 | 0.42 | +0.15 | +55.56% | 79 | 33 | 0.36 | 0.23 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 40.00 | 0.08 | 0.45 | 0.34 | +0.18 | +112.50% | 18 | 34 | 0.31 | 0.17 | 0.06 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 41.00 | 0.08 | 0.34 | 0.31 | % | 49 | 0 | 0.32 | 0.12 | 0.05 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 42.00 | 0.00 | 2.01 | % | 0 | 0 | 0.38 | 0.08 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 43.00 | % | 0 | 0 | 0.57 | 0.06 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||||
| 44.00 | 0.00 | 2.21 | % | 0 | 0 | 0.84 | 0.04 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 2.19 | % | 0 | 0 | 0.88 | 0.03 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.14 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.60 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.22 | 0.11 | % | 6 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 26.00 | 0.00 | 2.07 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.23 | -0.01 | 0.01 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.40 | % | 0 | 0 | 0.64 | -0.03 | 0.01 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.27 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.05 | 0.02 | -0.01 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 29.00 | 0.16 | 1.08 | 0.25 | +0.01 | +4.17% | 1 | 2 | 0.55 | -0.08 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.29 | 0.39 | 0.33 | -0.05 | -13.16% | 7 | 9 | 0.44 | -0.12 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 31.00 | 0.37 | 0.57 | 0.39 | -0.21 | -35.00% | 1 | 3 | 0.43 | -0.16 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 32.00 | 0.57 | 0.69 | 0.61 | -0.24 | -28.24% | 1 | 14 | 0.40 | -0.22 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 33.00 | 0.81 | 0.95 | 0.92 | % | 5 | 0 | 0.39 | -0.28 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST | |
| 34.00 | 1.17 | 1.28 | 1.25 | -0.30 | -19.36% | 9 | 10 | 0.39 | -0.36 | 0.08 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 1.60 | 1.71 | 1.66 | -0.46 | -21.70% | 85 | 14 | 0.38 | -0.44 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 36.00 | 2.11 | 2.26 | % | 0 | 0 | 0.38 | -0.53 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 37.00 | 2.73 | 2.96 | % | 0 | 0 | 0.38 | -0.62 | 0.09 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 38.00 | 1.92 | 3.65 | % | 0 | 0 | 0.39 | -0.70 | 0.08 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 39.00 | 2.88 | 4.60 | % | 0 | 0 | 0.23 | -0.77 | 0.07 | -0.02 | 6/13/2025 3:59:56 PM EST | |||
| 40.00 | 4.40 | 5.90 | % | 0 | 0 | 0.74 | -0.83 | 0.06 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 41.00 | 5.80 | 6.35 | % | 0 | 0 | 0.41 | -0.88 | 0.05 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 42.00 | 6.40 | 7.60 | % | 0 | 0 | 0.48 | -0.92 | 0.04 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 43.00 | 7.60 | 8.25 | % | 0 | 0 | 0.50 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:56 PM EST | |||
| 44.00 | 8.50 | 9.20 | % | 0 | 0 | 0.51 | -0.96 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 45.00 | 9.30 | 10.15 | % | 0 | 0 | 0.55 | -0.97 | 0.01 | 0.00 | 6/13/2025 3:59:56 PM EST |